We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.305 | 0.276318173582 | 110.38 | 114.22 | 107.42 | 512292 | 109.78440012 | CS |
| 4 | -15.385 | -12.2035377171 | 126.07 | 131.19 | 107.42 | 590066 | 117.8770403 | CS |
| 12 | 6.985 | 6.73577627772 | 103.7 | 131.19 | 101.83 | 699099 | 116.21188835 | CS |
| 26 | 31.215 | 39.2789731974 | 79.47 | 131.19 | 76.02 | 794785 | 102.39235437 | CS |
| 52 | 13.735 | 14.1670964415 | 96.95 | 131.19 | 76.02 | 738606 | 100.19564095 | CS |
| 156 | -93.485 | -45.7878238723 | 204.17 | 231.8 | 76.02 | 640314 | 125.93658616 | CS |
| 260 | -23.295 | -17.3869234214 | 133.98 | 231.8 | 56.62 | 702971 | 121.96024337 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 113.44 | 3.49 | 3.17 | 110.09 | 114.22 | 109.92 | 550067 |
| 1713825600 | 109.95 | 1.07 | 0.98 | 109.35 | 110.7 | 108.74 | 535781 |
| 1713566400 | 108.88 | 0.8 | 0.74 | 108.21 | 109.62 | 108.19 | 408027 |
| 1713480000 | 108.08 | -0.19 | -0.18 | 109.65 | 110.18 | 107.42 | 598856 |
| 1713393600 | 108.27 | -1.22 | -1.11 | 110.38 | 110.44 | 108.19 | 468727 |
| 1713307200 | 109.49 | -2.23 | -2.00 | 109.8 | 110.76 | 109.13 | 726411 |
| 1713220800 | 111.72 | -1.45 | -1.28 | 114.15 | 114.91 | 110.63 | 875297 |
| 1712961600 | 113.17 | -4.51 | -3.83 | 116.4 | 116.955 | 112.725 | 921480 |
| 1712875200 | 117.68 | -1.99 | -1.66 | 120.31 | 120.58 | 117.62 | 785170 |
| 1712788800 | 119.67 | -5.48 | -4.38 | 120.61 | 121.36 | 118.86 | 667416 |
| 1712702400 | 125.15 | 1.86 | 1.51 | 124.26 | 125.505 | 122.97 | 516732 |
| 1712616000 | 123.29 | 0.93 | 0.76 | 123.25 | 124.8 | 122.09 | 508990 |
| 1712356800 | 122.36 | 0.25 | 0.20 | 122.26 | 123.51 | 121.49 | 562786 |
| 1712270400 | 122.11 | -4.31 | -3.41 | 128.08 | 128.38999 | 121.81 | 603516 |
| 1712184000 | 126.42 | 1.29 | 1.03 | 124.64 | 126.59 | 124.535 | 488832 |
| 1712097600 | 125.13 | -3.34 | -2.60 | 126.415 | 126.6 | 124.34 | 611098 |
| 1712011200 | 128.47 | -2.42 | -1.85 | 130.81 | 130.81 | 128.44999 | 425456 |
| 1711665600 | 130.88999 | 1.97 | 1.53 | 128.99 | 131.19 | 128.87 | 449021 |
| 1711579200 | 128.91999 | 3.82 | 3.05 | 126.07 | 129.03 | 126.07 | 429870 |
| 1711492800 | 125.1 | -0.55 | -0.44 | 126.08 | 127.34 | 125.005 | 363550 |
| 1711406400 | 125.65 | 0.53 | 0.42 | 125.52 | 127.755 | 124.97 | 480691 |
| 1711147200 | 125.12 | -1.06 | -0.84 | 126.25 | 126.78 | 124.74 | 276438 |
| 1711060800 | 126.18 | 2.6 | 2.10 | 124.63 | 127.32 | 124.21 | 556132 |
| 1710974400 | 123.58 | 2.69 | 2.23 | 120.97 | 124.035 | 120.315 | 494490 |
| 1710888000 | 120.89 | 1.65 | 1.38 | 118.81 | 121.07 | 117.97 | 389912 |
| 1710801600 | 119.24 | 1.41 | 1.20 | 118 | 120.36 | 116.96 | 659859 |
| 1710542400 | 117.83 | 0.88 | 0.75 | 116.17 | 118.73 | 116.1 | 1253573 |
| 1710456000 | 116.95 | -4.61 | -3.79 | 119.9 | 121.22 | 116.6 | 732881 |
| 1710369600 | 121.56 | 1.91 | 1.60 | 119.98 | 123.08 | 119.33 | 632512 |
| 1710283200 | 119.65 | -0.69 | -0.57 | 120.37 | 121.755 | 119.01 | 546380 |
| 1710196800 | 120.34 | -1.32 | -1.08 | 121 | 121.69 | 119.82 | 542358 |
| 1709941200 | 121.66 | 0.1 | 0.08 | 122.43 | 122.79 | 121.1 | 579892 |
| 1709854800 | 121.56 | 1.59 | 1.33 | 120.66 | 122.735 | 120.39 | 388676 |
| 1709768400 | 119.97 | 1.06 | 0.89 | 120.17 | 120.17 | 118.29 | 525586 |
| 1709682000 | 118.91 | -1.92 | -1.59 | 120.26 | 122.59 | 118.87 | 699289 |
| 1709595600 | 120.83 | -0.58 | -0.48 | 121.08 | 123.265 | 120.54 | 667792 |
| 1709336400 | 121.41 | 2.79 | 2.35 | 118.67 | 122.515 | 117.78 | 1018706 |
| 1709250000 | 118.62 | 2.51 | 2.16 | 117.24 | 119.325 | 116.94 | 836364 |
| 1709163600 | 116.11 | 1.06 | 0.92 | 114.53 | 117.64 | 114.39 | 717804 |
| 1709077200 | 115.05 | 1.17 | 1.03 | 114.98 | 115.9 | 114.1308 | 568939 |
| 1708990800 | 113.88 | -1.06 | -0.92 | 114.34 | 115.51 | 113.48 | 506510 |
| 1708731600 | 114.94 | 1.01 | 0.89 | 114.34 | 115.21 | 113.11 | 332882 |
| 1708645200 | 113.93 | 0.19 | 0.17 | 114.98 | 114.98 | 113.57 | 559789 |
| 1708558800 | 113.74 | -0.33 | -0.29 | 113.62 | 114.29 | 112.895 | 598309 |
| 1708472400 | 114.07 | -1.35 | -1.17 | 113.82 | 115.055 | 113.56 | 842763 |
| 1708126800 | 115.42 | -1.03 | -0.88 | 114.57 | 117.11 | 114.17 | 710071 |
| 1708040400 | 116.45 | -0.24 | -0.21 | 117.99 | 118.36 | 116.23 | 641417 |
| 1707954000 | 116.69 | 1.41 | 1.22 | 117.08 | 117.08 | 114.32 | 867441 |
| 1707867600 | 115.28 | -1.96 | -1.67 | 113.22 | 115.92 | 113.22 | 1394594 |
| 1707781200 | 117.24 | 7.23 | 6.57 | 113.82 | 117.8 | 111.6748 | 1502815 |
| 1707522000 | 110.01 | 0.4 | 0.36 | 105.59 | 111.8 | 101.83 | 2002807 |
| 1707435600 | 109.61 | 0.65 | 0.60 | 109.25 | 111.36 | 109.25 | 1034041 |
| 1707349200 | 108.96 | 2.15 | 2.01 | 107.83 | 110.18 | 107.48 | 817594 |
| 1707262800 | 106.81 | 0.46 | 0.43 | 105.79 | 108.14 | 105.53 | 601321 |
| 1707176400 | 106.35 | -2.58 | -2.37 | 107.02 | 108.27 | 104.78 | 785691 |
| 1706917200 | 108.93 | -1.09 | -0.99 | 106.94 | 110.055 | 106.72 | 921886 |
| 1706830800 | 110.02 | 5.77 | 5.53 | 105.19 | 110.07 | 105.19 | 1225693 |
| 1706744400 | 104.25 | 0.58 | 0.56 | 103.7 | 106.54 | 103.13 | 995354 |
| 1706658000 | 103.67 | 0.23 | 0.22 | 102.35 | 104.4726 | 102.35 | 582968 |
| 1706571600 | 103.44 | 2.47 | 2.45 | 100.54 | 103.455 | 100.47 | 811485 |
| 1706312400 | 100.97 | 1.4 | 1.41 | 100.17 | 101.18 | 99.48 | 594650 |
| 1706226000 | 99.57 | 2 | 2.05 | 98.8 | 99.59 | 97.45 | 653966 |
| 1706139600 | 97.57 | -0.39 | -0.40 | 98.85 | 99.12 | 96.28 | 647527 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
